Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrazeneca Plc ADR (NY: AZN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 14.27 14.36 14.22 14.27 2,080 -0.06(-0.40%)
Aug 30, 2010 14.42 14.48 14.32 14.33 3,138,738 -0.16(-1.12%)
Aug 27, 2010 14.48 14.54 14.30 14.49 2,862,837 +0.13(+0.88%)
Aug 26, 2010 14.41 14.45 14.31 14.36 3,099,914 -0.09(-0.64%)
Aug 25, 2010 14.33 14.48 14.27 14.45 2,974,045 +0.10(+0.68%)
Aug 24, 2010 14.41 14.45 14.30 14.36 4,585,666 -0.34(-2.32%)
Aug 23, 2010 14.72 14.83 14.70 14.70 2,981,100 +0.12(+0.83%)
Aug 20, 2010 14.53 14.60 14.48 14.58 3,071,919 -0.07(-0.49%)
Aug 19, 2010 14.77 14.78 14.58 14.65 3,571,846 -0.17(-1.13%)
Aug 18, 2010 14.88 14.91 14.77 14.81 3,523,338 -0.10(-0.66%)
Aug 17, 2010 14.94 14.97 14.83 14.91 3,577,198 -0.03(-0.21%)
Aug 16, 2010 14.82 15.00 14.80 14.94 3,046,119 +0.12(+0.82%)
Aug 13, 2010 14.82 14.90 14.79 14.82 3,308,903 +0.02(+0.14%)
Aug 12, 2010 14.80 14.86 14.77 14.80 5,582,585 +0.04(+0.25%)
Aug 11, 2010 14.92 14.93 14.76 14.77 5,089,874 -0.64(-4.16%)
Aug 10, 2010 15.23 15.44 15.12 15.41 346 +0.23(+1.52%)
Aug 09, 2010 15.16 15.22 15.12 15.18 3,821,646 +0.09(+0.59%)
Aug 06, 2010 15.09 15.14 14.95 15.09 5,281,095 +0.09(+0.60%)
Aug 05, 2010 14.88 15.00 14.87 15.00 6,277,484 +0.17(+1.15%)
Aug 04, 2010 14.88 14.96 14.77 14.83 7,417,784 -0.05(-0.31%)
Aug 03, 2010 14.78 14.90 14.76 14.87 7,391,588 +0.16(+1.08%)
Aug 02, 2010 14.66 14.77 14.61 14.71 6,790,565 +0.36(+2.50%)
Jul 30, 2010 14.35 14.55 14.35 14.35 11,410,939 -0.05(-0.32%)
Jul 29, 2010 14.85 14.88 14.34 14.40 15,820,796 -0.26(-1.77%)
Jul 28, 2010 14.31 14.82 14.19 14.66 127,071 +0.45(+3.16%)
Jul 27, 2010 14.22 14.23 14.12 14.21 351 -0.17(-1.15%)
Jul 26, 2010 13.73 14.55 13.65 14.37 24,026,740 +0.54(+3.89%)
Jul 23, 2010 13.85 13.90 13.70 13.84 12,361,773 -0.15(-1.06%)
Jul 22, 2010 13.97 14.10 13.93 13.98 4,912,077 +0.26(+1.89%)
Jul 21, 2010 13.85 13.89 13.69 13.73 5,211,068 -0.33(-2.37%)
Jul 20, 2010 13.85 14.07 13.83 14.06 386,525 +0.10(+0.69%)
Jul 19, 2010 14.04 14.08 13.92 13.96 4,058,056 +0.08(+0.55%)
Jul 16, 2010 13.88 14.23 13.86 13.88 7,206,505 -0.44(-3.06%)
Jul 15, 2010 14.28 14.32 14.15 14.32 5,169,334 +0.10(+0.72%)
Jul 14, 2010 14.19 14.28 14.14 14.22 7,401,992 +0.10(+0.73%)
Jul 13, 2010 14.11 14.16 14.06 14.12 5,362,280 +0.23(+1.64%)
Jul 12, 2010 13.88 13.95 13.84 13.89 3,453,354 -0.05(-0.39%)
Jul 09, 2010 13.94 13.94 13.81 13.94 4,250,770 +0.07(+0.47%)
Jul 08, 2010 13.65 13.90 13.65 13.88 6,664,885 +0.13(+0.91%)
Jul 07, 2010 13.51 13.77 13.48 13.75 6,773,562 +0.16(+1.17%)
Jul 06, 2010 13.50 13.65 13.48 13.59 6,589,533 +0.20(+1.53%)
Jul 02, 2010 13.39 13.44 13.29 13.39 6,623,783 -0.14(-1.05%)
Jul 01, 2010 13.59 13.63 13.30 13.53 14,346,746 +0.12(+0.89%)
Jun 30, 2010 13.54 13.67 13.40 13.41 10,741 -0.24(-1.75%)
Jun 29, 2010 13.65 14.17 12.57 13.65 8,433 +0.88(+6.86%)
Jun 25, 2010 12.78 12.80 12.63 12.78 5,055,028 -0.05(-0.40%)
Jun 24, 2010 12.79 12.92 12.77 12.83 4,473,757 +0.05(+0.38%)
Jun 23, 2010 12.79 12.84 12.66 12.78 4,168,159 -0.00(-0.02%)
Jun 22, 2010 12.81 12.99 12.78 12.78 6,040,351 +0.01(+0.09%)
Jun 21, 2010 12.91 12.95 12.74 12.77 6,425,678 -0.18(-1.36%)
Jun 18, 2010 12.95 13.03 12.91 12.95 4,271,217 -0.09(-0.65%)
Jun 17, 2010 12.98 13.05 12.93 13.03 4,739,953 +0.00(+0.02%)
Jun 16, 2010 12.97 13.07 12.96 13.03 4,729,935 -0.05(-0.39%)
Jun 15, 2010 12.97 13.08 12.95 13.08 6,100,593 +0.26(+2.07%)
Jun 14, 2010 12.86 12.92 12.81 12.81 7,242,441 +0.00(+0.02%)
Jun 11, 2010 12.50 12.83 12.49 12.81 12,184,569 +0.24(+1.92%)
Jun 10, 2010 12.41 12.59 12.40 12.57 12,232,572 +0.44(+3.61%)
Jun 09, 2010 12.14 12.29 12.10 12.13 5,677,643 +0.07(+0.61%)
Jun 08, 2010 11.97 12.08 11.93 12.06 6,240,712 +0.07(+0.57%)
Jun 07, 2010 12.11 12.24 11.99 11.99 7,226,531 -0.10(-0.80%)
Jun 04, 2010 12.09 12.30 12.06 12.09 7,511,358 -0.30(-2.41%)
Jun 03, 2010 12.46 12.47 12.31 12.39 7,489,530 -0.02(-0.16%)
Jun 02, 2010 12.24 12.41 12.13 12.41 6,324 +0.36(+3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.